XNAS
Datos históricos de Flux Power Holdings, Inc.
Flux Power Holdings, Inc. · FLUX
$0.48
▼ -0.00 (-0.96%)
Última operación · 10/10/2026, 18:18:27 UTC
- Variación en el periodo
- −91.95%
- Máximo
- US$7.55
- 23 de octubre de 2025
- Mínimo
- US$0.39
- 2 de octubre de 2026
- Volumen medio diario
- 1.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.47 | 0.48 | 0.46 | 0.47 | +2.13% | 501,624.566 |
| 8 oct 2026 | 0.48 | 0.49 | 0.45 | 0.46 | −7.62% | 825,017.174 |
| 7 oct 2026 | 0.45 | 0.52 | 0.45 | 0.50 | +1.24% | 904,438.47 |
| 6 oct 2026 | 0.51 | 0.53 | 0.48 | 0.49 | −4.29% | 2.25 M |
| 5 oct 2026 | 0.47 | 0.55 | 0.45 | 0.52 | −19.53% | 4.22 M |
| 2 oct 2026 | 0.40 | 0.82 | 0.39 | 0.64 | +57.40% | 167.28 M |
| 1 oct 2026 | 0.44 | 0.44 | 0.40 | 0.41 | −9.82% | 357,275.236 |
| 30 sep 2026 | 0.46 | 0.51 | 0.44 | 0.45 | −0.11% | 883,044.853 |
| 29 sep 2026 | 0.49 | 0.49 | 0.45 | 0.45 | −1.66% | 123,787.704 |
| 28 sep 2026 | 0.47 | 0.47 | 0.45 | 0.46 | −0.80% | 126,294.619 |
| 25 sep 2026 | 0.48 | 0.49 | 0.46 | 0.46 | +0.17% | 128,133.965 |
| 24 sep 2026 | 0.51 | 0.52 | 0.46 | 0.46 | −7.86% | 328,373.246 |
| 23 sep 2026 | 0.53 | 0.54 | 0.50 | 0.50 | −6.16% | 86,649.939 |
| 22 sep 2026 | 0.53 | 0.55 | 0.53 | 0.53 | −1.22% | 44,208.352 |
| 21 sep 2026 | 0.57 | 0.57 | 0.52 | 0.54 | −1.67% | 162,351.934 |
| 18 sep 2026 | 0.57 | 0.57 | 0.52 | 0.55 | −0.81% | 132,626.266 |
| 17 sep 2026 | 0.52 | 0.58 | 0.51 | 0.55 | +6.23% | 189,428.766 |
| 16 sep 2026 | 0.53 | 0.54 | 0.51 | 0.52 | −1.79% | 167,597.743 |
| 15 sep 2026 | 0.55 | 0.57 | 0.53 | 0.53 | −3.54% | 113,189.838 |
| 14 sep 2026 | 0.56 | 0.59 | 0.55 | 0.55 | −3.70% | 87,322.764 |
| 11 sep 2026 | 0.59 | 0.60 | 0.55 | 0.57 | +0.12% | 65,189 |
| 10 sep 2026 | 0.59 | 0.61 | 0.56 | 0.57 | −3.15% | 37,661.493 |
| 9 sep 2026 | 0.60 | 0.63 | 0.57 | 0.59 | −1.73% | 82,846.622 |
| 8 sep 2026 | 0.60 | 0.63 | 0.59 | 0.60 | +2.04% | 127,009.859 |
| 4 sep 2026 | 0.57 | 0.60 | 0.55 | 0.59 | +6.17% | 155,188.891 |
| 3 sep 2026 | 0.57 | 0.58 | 0.54 | 0.55 | +2.59% | 86,263.413 |
| 2 sep 2026 | 0.53 | 0.57 | 0.52 | 0.54 | +2.72% | 255,881.462 |
| 1 sep 2026 | 0.58 | 0.58 | 0.52 | 0.53 | −8.25% | 307,739.145 |
| 31 ago 2026 | 0.60 | 0.60 | 0.56 | 0.57 | −8.04% | 211,805.977 |
| 28 ago 2026 | 0.62 | 0.65 | 0.61 | 0.62 | −2.40% | 162,334.569 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.